ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089600/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14270,100,2,0.71,158015330,11128,145.10,14170,14310,14100,18420,9920,14170,14199.93,4.36,0,3159,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1651,9.88,0.75,12,0.10,1445.00,19122.00,26800,20240124,-46.75,13720,20241115,4.01,26800,-46.75,20240124,13720,4.01,20241115,26800,-46.75,20240124,13720,4.01,20241115,1.24,N,089600,500,59 억,,504798,N,N,3,N,00,N
20241121,150718,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14220,50,2,0.35,133066140,9374,122.23,14170,14300,14100,18420,9920,14170,14195.43,4.36,0,2951,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1645,9.84,0.74,12,0.08,1445.00,19122.00,26800,20240124,-46.94,13720,20241115,3.64,26800,-46.94,20240124,13720,3.64,20241115,26800,-46.94,20240124,13720,3.64,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241121,140718,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14210,40,2,0.28,123169800,8677,113.14,14170,14300,14100,18420,9920,14170,14195.18,4.36,0,3154,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1644,9.83,0.74,12,0.08,1445.00,19122.00,26800,20240124,-46.98,13720,20241115,3.57,26800,-46.98,20240124,13720,3.57,20241115,26800,-46.98,20240124,13720,3.57,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241121,130710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14260,90,2,0.64,115272570,8121,105.89,14170,14300,14100,18420,9920,14170,14194.60,4.36,0,3107,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1650,9.87,0.75,12,0.07,1445.00,19122.00,26800,20240124,-46.79,13720,20241115,3.94,26800,-46.79,20240124,13720,3.94,20241115,26800,-46.79,20240124,13720,3.94,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241121,120711,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14270,100,2,0.71,110804880,7807,101.80,14170,14300,14100,18420,9920,14170,14193.23,4.36,0,3087,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1651,9.88,0.75,12,0.07,1445.00,19122.00,26800,20240124,-46.75,13720,20241115,4.01,26800,-46.75,20240124,13720,4.01,20241115,26800,-46.75,20240124,13720,4.01,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241121,110713,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14200,30,2,0.21,37843160,2666,34.76,14170,14240,14100,18420,9920,14170,14195.41,4.36,0,632,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1643,9.83,0.74,12,0.02,1445.00,19122.00,26800,20240124,-47.01,13720,20241115,3.50,26800,-47.01,20240124,13720,3.50,20241115,26800,-47.01,20240124,13720,3.50,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241121,100715,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,0,3,0.00,25005350,1762,22.98,14170,14240,14100,18420,9920,14170,14192.36,4.36,0,530,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1639,9.81,0.74,12,0.02,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241121,090714,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,0,3,0.00,3683990,260,3.39,14170,14170,14100,18420,9920,14170,14168.89,4.36,0,6,14310,14240,14120,14050,13930,14275,14085,60,4250,500,10200,10,1,11568163,1639,9.81,0.74,12,0.00,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.24,N,089600,500,59 억,,504798,N,N,4,N,00,N
20241120,160708,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,130,2,0.93,108325170,7669,106.48,14110,14190,14000,18250,9830,14040,14125.07,4.35,0,1266,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1639,9.81,0.74,12,0.07,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.24,N,089600,500,59 억,,502723,N,N,4,N,00,N
20241120,150717,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,130,2,0.93,104190670,7377,102.43,14110,14190,14000,18250,9830,14040,14123.72,4.35,0,1209,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1639,9.81,0.74,12,0.06,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N
20241120,140718,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14130,90,2,0.64,100184380,7094,98.50,14110,14190,14000,18250,9830,14040,14122.41,4.35,0,1219,14266,14152,14016,13902,13766,14210,13960,60,4210,500,10100,10,1,11568163,1635,9.78,0.74,12,0.06,1445.00,19122.00,26800,20240124,-47.28,13720,20241115,2.99,26800,-47.28,20240124,13720,2.99,20241115,26800,-47.28,20240124,13720,2.99,20241115,1.24,N,089600,500,59 억,,502723,N,N,7,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160703 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14270 100 2 0.71 158015330 11128 145.10 14170 14310 14100 18420 9920 14170 14199.93 4.36 0 3159 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1651 9.88 0.75 12 0.10 1445.00 19122.00 26800 20240124 -46.75 13720 20241115 4.01 26800 -46.75 20240124 13720 4.01 20241115 26800 -46.75 20240124 13720 4.01 20241115 1.24 N 089600 500 59 억 504798 N N 3 N 00 N
3 20241121 150718 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14220 50 2 0.35 133066140 9374 122.23 14170 14300 14100 18420 9920 14170 14195.43 4.36 0 2951 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1645 9.84 0.74 12 0.08 1445.00 19122.00 26800 20240124 -46.94 13720 20241115 3.64 26800 -46.94 20240124 13720 3.64 20241115 26800 -46.94 20240124 13720 3.64 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
4 20241121 140718 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14210 40 2 0.28 123169800 8677 113.14 14170 14300 14100 18420 9920 14170 14195.18 4.36 0 3154 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1644 9.83 0.74 12 0.08 1445.00 19122.00 26800 20240124 -46.98 13720 20241115 3.57 26800 -46.98 20240124 13720 3.57 20241115 26800 -46.98 20240124 13720 3.57 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
5 20241121 130710 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14260 90 2 0.64 115272570 8121 105.89 14170 14300 14100 18420 9920 14170 14194.60 4.36 0 3107 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1650 9.87 0.75 12 0.07 1445.00 19122.00 26800 20240124 -46.79 13720 20241115 3.94 26800 -46.79 20240124 13720 3.94 20241115 26800 -46.79 20240124 13720 3.94 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
6 20241121 120711 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14270 100 2 0.71 110804880 7807 101.80 14170 14300 14100 18420 9920 14170 14193.23 4.36 0 3087 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1651 9.88 0.75 12 0.07 1445.00 19122.00 26800 20240124 -46.75 13720 20241115 4.01 26800 -46.75 20240124 13720 4.01 20241115 26800 -46.75 20240124 13720 4.01 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
7 20241121 110713 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14200 30 2 0.21 37843160 2666 34.76 14170 14240 14100 18420 9920 14170 14195.41 4.36 0 632 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1643 9.83 0.74 12 0.02 1445.00 19122.00 26800 20240124 -47.01 13720 20241115 3.50 26800 -47.01 20240124 13720 3.50 20241115 26800 -47.01 20240124 13720 3.50 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
8 20241121 100715 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14170 0 3 0.00 25005350 1762 22.98 14170 14240 14100 18420 9920 14170 14192.36 4.36 0 530 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1639 9.81 0.74 12 0.02 1445.00 19122.00 26800 20240124 -47.13 13720 20241115 3.28 26800 -47.13 20240124 13720 3.28 20241115 26800 -47.13 20240124 13720 3.28 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
9 20241121 090714 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14170 0 3 0.00 3683990 260 3.39 14170 14170 14100 18420 9920 14170 14168.89 4.36 0 6 14310 14240 14120 14050 13930 14275 14085 60 4250 500 10200 10 1 11568163 1639 9.81 0.74 12 0.00 1445.00 19122.00 26800 20240124 -47.13 13720 20241115 3.28 26800 -47.13 20240124 13720 3.28 20241115 26800 -47.13 20240124 13720 3.28 20241115 1.24 N 089600 500 59 억 504798 N N 4 N 00 N
10 20241120 160708 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14170 130 2 0.93 108325170 7669 106.48 14110 14190 14000 18250 9830 14040 14125.07 4.35 0 1266 14266 14152 14016 13902 13766 14210 13960 60 4210 500 10100 10 1 11568163 1639 9.81 0.74 12 0.07 1445.00 19122.00 26800 20240124 -47.13 13720 20241115 3.28 26800 -47.13 20240124 13720 3.28 20241115 26800 -47.13 20240124 13720 3.28 20241115 1.24 N 089600 500 59 억 502723 N N 4 N 00 N
11 20241120 150717 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14170 130 2 0.93 104190670 7377 102.43 14110 14190 14000 18250 9830 14040 14123.72 4.35 0 1209 14266 14152 14016 13902 13766 14210 13960 60 4210 500 10100 10 1 11568163 1639 9.81 0.74 12 0.06 1445.00 19122.00 26800 20240124 -47.13 13720 20241115 3.28 26800 -47.13 20240124 13720 3.28 20241115 26800 -47.13 20240124 13720 3.28 20241115 1.24 N 089600 500 59 억 502723 N N 7 N 00 N
12 20241120 140718 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14130 90 2 0.64 100184380 7094 98.50 14110 14190 14000 18250 9830 14040 14122.41 4.35 0 1219 14266 14152 14016 13902 13766 14210 13960 60 4210 500 10100 10 1 11568163 1635 9.78 0.74 12 0.06 1445.00 19122.00 26800 20240124 -47.28 13720 20241115 2.99 26800 -47.28 20240124 13720 2.99 20241115 26800 -47.28 20240124 13720 2.99 20241115 1.24 N 089600 500 59 억 502723 N N 7 N 00 N